NIFTY 50 17,650 PE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,216.15 and a low of ₹196.95. Final close ₹445.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹593.6 | ₹724.85 | ₹467.65 | ₹709.55 | 8,601 | 20,600 |
| 1 Dec 2021 | ₹552.4 | ₹620.55 | ₹529.2 | ₹533.95 | 3,852 | 21,050 |
| 2 Dec 2021 | ₹538.4 | ₹538.9 | ₹381.05 | ₹382 | 10,401 | 20,050 |
| 3 Dec 2021 | ₹370.95 | ₹537.65 | ₹344.25 | ₹516.85 | 9,302 | 16,950 |
| 6 Dec 2021 | ₹550.2 | ₹762.35 | ₹544.7 | ₹762.35 | 2,002 | 16,200 |
| 7 Dec 2021 | ₹642.8 | ₹672.8 | ₹465 | ₹520.45 | 3,501 | 16,450 |
| 8 Dec 2021 | ₹408.95 | ₹409 | ₹311.45 | ₹320.55 | 9,252 | 17,650 |
| 9 Dec 2021 | ₹282.9 | ₹370 | ₹269.3 | ₹285.55 | 24,801 | 24,550 |
| 10 Dec 2021 | ₹328.65 | ₹349.95 | ₹260.05 | ₹277.2 | 21,501 | 24,350 |
| 13 Dec 2021 | ₹212.45 | ₹370.45 | ₹196.95 | ₹326.55 | 1,35,452 | 28,500 |
| 14 Dec 2021 | ₹427.9 | ₹465.75 | ₹354 | ₹409.1 | 20,602 | 23,050 |
| 15 Dec 2021 | ₹402.8 | ₹506.35 | ₹395.2 | ₹475.25 | 14,102 | 18,550 |
| 16 Dec 2021 | ₹359.85 | ₹468.85 | ₹359.85 | ₹380 | 11,051 | 17,200 |
| 17 Dec 2021 | ₹450 | ₹670.15 | ₹450 | ₹654.45 | 9,101 | 18,000 |
| 20 Dec 2021 | ₹864.85 | ₹1,216.15 | ₹864.85 | ₹1,030.25 | 7,751 | 15,650 |
| 21 Dec 2021 | ₹851 | ₹886.25 | ₹712.1 | ₹845.25 | 2,001 | 15,500 |
| 22 Dec 2021 | ₹745.3 | ₹794.4 | ₹675.65 | ₹675.65 | 3,151 | 15,400 |
| 23 Dec 2021 | ₹590 | ₹603.3 | ₹513.8 | ₹602.1 | 8,151 | 15,350 |
| 24 Dec 2021 | ₹557.25 | ₹730.65 | ₹557.25 | ₹643.45 | 10,001 | 15,250 |
| 27 Dec 2021 | ₹798.55 | ₹798.55 | ₹542.65 | ₹542.65 | 6,951 | 11,750 |
| 28 Dec 2021 | ₹468.35 | ₹474.6 | ₹398.4 | ₹398.4 | 16,052 | 10,800 |
| 29 Dec 2021 | ₹459.3 | ₹461.45 | ₹371.85 | ₹461.45 | 12,751 | 10,250 |
| 30 Dec 2021 | ₹485 | ₹485 | ₹394 | ₹445.65 | 12,002 | 7,150 |